Italia markets close in 2 hours 8 minutes

MFS Core Equity I (MRGRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,99+0,05 (+0,09%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202454,9954,9954,9954,9954,99-
20 giu 202454,9454,9454,9454,9454,94-
18 giu 202454,9354,9354,9354,9354,93-
17 giu 202454,8154,8154,8154,8154,81-
14 giu 202454,4654,4654,4654,4654,46-
13 giu 202454,6054,6054,6054,6054,60-
12 giu 202454,7454,7454,7454,7454,74-
11 giu 202454,3554,3554,3554,3554,35-
10 giu 202454,3154,3154,3154,3154,31-
07 giu 202454,0754,0754,0754,0754,07-
06 giu 202454,1754,1754,1754,1754,17-
05 giu 202454,2154,2154,2154,2154,21-
04 giu 202453,5853,5853,5853,5853,58-
03 giu 202453,5653,5653,5653,5653,56-
31 mag 202453,5353,5353,5353,5353,53-
30 mag 202453,1553,1553,1553,1553,15-
29 mag 202453,4953,4953,4953,4953,49-
28 mag 202453,9553,9553,9553,9553,95-
24 mag 202454,0354,0354,0354,0354,03-
23 mag 202453,6553,6553,6553,6553,65-
22 mag 202454,0854,0854,0854,0854,08-
21 mag 202454,2054,2054,2054,2054,20-
20 mag 202454,1854,1854,1854,1854,18-
17 mag 202454,1354,1354,1354,1354,13-
16 mag 202454,0954,0954,0954,0954,09-
15 mag 202454,2154,2154,2154,2154,21-
14 mag 202453,5653,5653,5653,5653,56-
13 mag 202453,3653,3653,3653,3653,36-
10 mag 202453,4853,4853,4853,4853,48-
09 mag 202453,4353,4353,4353,4353,43-
08 mag 202453,0553,0553,0553,0553,05-
07 mag 202453,0853,0853,0853,0853,08-
06 mag 202453,0053,0053,0053,0053,00-
03 mag 202452,3852,3852,3852,3852,38-
02 mag 202451,8451,8451,8451,8451,84-
01 mag 202451,3151,3151,3151,3151,31-
30 apr 202451,3351,3351,3351,3351,33-
29 apr 202452,1352,1352,1352,1352,13-
26 apr 202452,0752,0752,0752,0752,07-
25 apr 202451,6551,6551,6551,6551,65-
24 apr 202451,9751,9751,9751,9751,97-
23 apr 202452,0552,0552,0552,0552,05-
22 apr 202451,4251,4251,4251,4251,42-
19 apr 202450,9550,9550,9550,9550,95-
18 apr 202451,2851,2851,2851,2851,28-
17 apr 202451,4251,4251,4251,4251,42-
16 apr 202451,7351,7351,7351,7351,73-
15 apr 202451,8551,8551,8551,8551,85-
12 apr 202452,5052,5052,5052,5052,50-
11 apr 202453,3253,3253,3253,3253,32-
10 apr 202453,0553,0553,0553,0553,05-
09 apr 202453,5853,5853,5853,5853,58-
08 apr 202453,5353,5353,5353,5353,53-
05 apr 202453,5053,5053,5053,5053,50-
04 apr 202452,8852,8852,8852,8852,88-
03 apr 202453,5253,5253,5253,5253,52-
02 apr 202453,4553,4553,4553,4553,45-
01 apr 202453,8153,8153,8153,8153,81-
28 mar 202453,9453,9453,9453,9453,94-
27 mar 202453,8453,8453,8453,8453,84-
26 mar 202453,3753,3753,3753,3753,37-
25 mar 202453,4753,4753,4753,4753,47-
22 mar 202453,6153,6153,6153,6153,61-
21 mar 202453,7253,7253,7253,7253,72-
20 mar 202453,4853,4853,4853,4853,48-
19 mar 202452,9852,9852,9852,9852,98-
18 mar 202452,6852,6852,6852,6852,68-
15 mar 202452,4052,4052,4052,4052,40-
14 mar 202452,7552,7552,7552,7552,75-
13 mar 202452,9152,9152,9152,9152,91-
12 mar 202452,9552,9552,9552,9552,95-
11 mar 202452,4252,4252,4252,4252,42-
08 mar 202452,5552,5552,5552,5552,55-
07 mar 202452,8952,8952,8952,8952,89-
06 mar 202452,3752,3752,3752,3752,37-
05 mar 202452,0752,0752,0752,0752,07-
04 mar 202452,5352,5352,5352,5352,53-
01 mar 202452,6052,6052,6052,6052,60-
29 feb 202452,2152,2152,2152,2152,21-
28 feb 202451,8951,8951,8951,8951,89-
27 feb 202451,9851,9851,9851,9851,98-
26 feb 202451,9151,9151,9151,9151,91-
23 feb 202452,0752,0752,0752,0752,07-
22 feb 202452,0252,0252,0252,0252,02-
21 feb 202451,0351,0351,0351,0351,03-
20 feb 202450,9450,9450,9450,9450,94-
16 feb 202451,2551,2551,2551,2551,25-
15 feb 202451,3851,3851,3851,3851,38-
14 feb 202451,0851,0851,0851,0851,08-
13 feb 202450,6250,6250,6250,6250,62-
12 feb 202451,3851,3851,3851,3851,38-
09 feb 202451,4051,4051,4051,4051,40-
08 feb 202451,0751,0751,0751,0751,07-
07 feb 202450,9250,9250,9250,9250,92-
06 feb 202450,4550,4550,4550,4550,45-
05 feb 202450,3150,3150,3150,3150,31-
02 feb 202450,5450,5450,5450,5450,54-
01 feb 202450,0350,0350,0350,0350,03-
31 gen 202449,4049,4049,4049,4049,40-
30 gen 202450,2150,2150,2150,2150,21-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...